光世証券(8617)の株価時系列情報
光世証券(8617)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 165 | 165 | 165 | 165 | 3,000 |
1998/12/29 | 161 | 165 | 160 | 165 | 15,000 |
1998/12/28 | 166 | 166 | 158 | 158 | 14,000 |
1998/12/25 | 165 | 170 | 156 | 165 | 19,000 |
1998/12/24 | 163 | 170 | 158 | 170 | 55,000 |
1998/12/22 | 165 | 165 | 160 | 160 | 20,000 |
1998/12/21 | 160 | 165 | 160 | 164 | 11,000 |
1998/12/18 | 160 | 160 | 156 | 158 | 88,000 |
1998/12/17 | 156 | 158 | 156 | 156 | 12,000 |
1998/12/16 | 156 | 157 | 156 | 156 | 51,000 |
1998/12/15 | 157 | 157 | 156 | 156 | 26,000 |
1998/12/14 | 156 | 161 | 156 | 158 | 31,000 |
1998/12/11 | 160 | 162 | 160 | 161 | 76,000 |
1998/12/10 | 160 | 162 | 160 | 162 | 44,000 |
1998/12/09 | 162 | 163 | 160 | 160 | 15,000 |
1998/12/08 | 163 | 165 | 162 | 162 | 21,000 |
1998/12/07 | 165 | 165 | 163 | 163 | 4,000 |
1998/12/04 | 165 | 168 | 165 | 168 | 22,000 |
1998/12/03 | 173 | 174 | 168 | 168 | 35,000 |
1998/12/02 | 175 | 175 | 170 | 173 | 56,000 |
1998/12/01 | 175 | 179 | 175 | 175 | 30,000 |
1998/11/30 | 175 | 182 | 174 | 181 | 125,000 |
1998/11/27 | 167 | 174 | 166 | 174 | 96,000 |
1998/11/26 | 165 | 166 | 164 | 166 | 45,000 |
1998/11/25 | 168 | 168 | 164 | 164 | 57,000 |
1998/11/24 | 164 | 167 | 164 | 166 | 50,000 |
1998/11/20 | 165 | 165 | 160 | 161 | 38,000 |
1998/11/19 | 163 | 164 | 162 | 164 | 23,000 |
1998/11/18 | 166 | 166 | 163 | 163 | 12,000 |
1998/11/17 | 165 | 166 | 165 | 166 | 13,000 |
1998/11/16 | 162 | 165 | 162 | 165 | 18,000 |
1998/11/13 | 161 | 162 | 160 | 162 | 16,000 |
1998/11/12 | 161 | 165 | 161 | 161 | 14,000 |
1998/11/11 | 160 | 160 | 159 | 160 | 18,000 |
1998/11/10 | 171 | 171 | 160 | 160 | 8,000 |
1998/11/09 | 153 | 168 | 153 | 168 | 21,000 |
1998/11/06 | 175 | 175 | 168 | 168 | 20,000 |
1998/11/05 | 175 | 175 | 170 | 172 | 33,000 |
1998/11/04 | 166 | 175 | 166 | 175 | 38,000 |
1998/11/02 | 155 | 164 | 155 | 164 | 10,000 |
1998/10/30 | 165 | 165 | 155 | 155 | 20,000 |
1998/10/29 | 153 | 167 | 153 | 167 | 24,000 |
1998/10/28 | 165 | 166 | 164 | 165 | 18,000 |
1998/10/27 | 160 | 170 | 160 | 167 | 12,000 |
1998/10/26 | 168 | 168 | 144 | 150 | 37,000 |
1998/10/23 | 177 | 177 | 170 | 170 | 14,000 |
1998/10/22 | 180 | 185 | 176 | 177 | 68,000 |
1998/10/21 | 175 | 180 | 171 | 175 | 65,000 |
1998/10/20 | 161 | 165 | 160 | 161 | 22,000 |
1998/10/19 | 169 | 169 | 165 | 165 | 12,000 |
1998/10/16 | 161 | 161 | 159 | 159 | 16,000 |
1998/10/15 | 161 | 161 | 160 | 160 | 5,000 |
1998/10/14 | 165 | 165 | 160 | 161 | 6,000 |
1998/10/13 | 175 | 175 | 165 | 165 | 19,000 |
1998/10/12 | 175 | 176 | 170 | 170 | 37,000 |
1998/10/09 | 158 | 170 | 157 | 170 | 14,000 |
1998/10/08 | 175 | 178 | 160 | 165 | 49,000 |
1998/10/07 | 170 | 175 | 170 | 175 | 44,000 |
1998/10/06 | 154 | 170 | 154 | 170 | 10,000 |
1998/10/05 | 160 | 160 | 152 | 154 | 31,000 |
1998/10/02 | 155 | 160 | 155 | 160 | 50,000 |
1998/10/01 | 169 | 170 | 155 | 159 | 40,000 |
1998/09/30 | 180 | 180 | 170 | 174 | 24,000 |
1998/09/29 | 178 | 178 | 168 | 168 | 11,000 |
1998/09/28 | 181 | 181 | 170 | 180 | 18,000 |
1998/09/25 | 189 | 189 | 181 | 181 | 7,000 |
1998/09/24 | 190 | 193 | 190 | 192 | 29,000 |
1998/09/22 | 191 | 191 | 180 | 190 | 28,000 |
1998/09/21 | 190 | 195 | 190 | 191 | 9,000 |
1998/09/18 | 190 | 190 | 186 | 190 | 33,000 |
1998/09/17 | 185 | 190 | 185 | 189 | 28,000 |
1998/09/16 | 189 | 190 | 185 | 190 | 22,000 |
1998/09/14 | 199 | 199 | 190 | 190 | 13,000 |
1998/09/11 | 198 | 198 | 179 | 179 | 39,000 |
1998/09/10 | 199 | 199 | 198 | 199 | 5,000 |
1998/09/09 | 200 | 200 | 195 | 199 | 18,000 |
1998/09/08 | 191 | 196 | 191 | 196 | 42,000 |
1998/09/07 | 180 | 195 | 180 | 195 | 28,000 |
1998/09/04 | 194 | 195 | 188 | 195 | 21,000 |
1998/09/03 | 186 | 195 | 186 | 195 | 10,000 |
1998/09/02 | 200 | 200 | 195 | 195 | 19,000 |
1998/09/01 | 173 | 194 | 173 | 194 | 23,000 |
1998/08/31 | 172 | 200 | 172 | 197 | 56,000 |
1998/08/28 | 165 | 195 | 165 | 181 | 53,000 |
1998/08/27 | 201 | 201 | 194 | 195 | 36,000 |
1998/08/26 | 204 | 204 | 201 | 201 | 16,000 |
1998/08/25 | 205 | 205 | 203 | 203 | 9,000 |
1998/08/24 | 203 | 208 | 203 | 205 | 16,000 |
1998/08/21 | 207 | 210 | 203 | 210 | 16,000 |
1998/08/20 | 209 | 209 | 203 | 203 | 17,000 |
1998/08/19 | 208 | 210 | 208 | 210 | 33,000 |
1998/08/18 | 207 | 207 | 203 | 203 | 17,000 |
1998/08/17 | 208 | 208 | 202 | 207 | 35,000 |
1998/08/14 | 210 | 210 | 205 | 208 | 40,000 |
1998/08/13 | 204 | 212 | 201 | 212 | 37,000 |
1998/08/12 | 210 | 210 | 204 | 204 | 45,000 |
1998/08/11 | 215 | 216 | 211 | 211 | 21,000 |
1998/08/10 | 215 | 216 | 215 | 215 | 31,000 |
1998/08/07 | 215 | 216 | 215 | 215 | 26,000 |
1998/08/06 | 220 | 220 | 216 | 216 | 17,000 |
1998/08/05 | 220 | 227 | 220 | 220 | 8,000 |
1998/08/04 | 220 | 225 | 220 | 220 | 22,000 |
1998/08/03 | 230 | 230 | 216 | 216 | 14,000 |
1998/07/31 | 223 | 230 | 223 | 230 | 3,000 |
1998/07/30 | 221 | 230 | 221 | 225 | 24,000 |
1998/07/29 | 217 | 221 | 217 | 221 | 53,000 |
1998/07/28 | 222 | 222 | 217 | 217 | 28,000 |
1998/07/27 | 227 | 227 | 215 | 227 | 29,000 |
1998/07/24 | 230 | 232 | 225 | 232 | 35,000 |
1998/07/23 | 231 | 232 | 230 | 232 | 23,000 |
1998/07/22 | 239 | 240 | 237 | 237 | 9,000 |
1998/07/21 | 240 | 245 | 237 | 240 | 20,000 |
1998/07/17 | 242 | 242 | 237 | 240 | 17,000 |
1998/07/16 | 237 | 246 | 227 | 242 | 29,000 |
1998/07/15 | 247 | 250 | 245 | 247 | 82,000 |
1998/07/14 | 247 | 247 | 236 | 247 | 33,000 |
1998/07/13 | 232 | 247 | 232 | 247 | 43,000 |
1998/07/10 | 246 | 247 | 240 | 247 | 65,000 |
1998/07/09 | 253 | 253 | 245 | 247 | 28,000 |
1998/07/08 | 250 | 250 | 245 | 248 | 36,000 |
1998/07/07 | 245 | 254 | 238 | 238 | 93,000 |
1998/07/06 | 247 | 247 | 235 | 244 | 46,000 |
1998/07/03 | 250 | 250 | 240 | 245 | 49,000 |
1998/07/02 | 250 | 259 | 245 | 250 | 208,000 |
1998/07/01 | 230 | 244 | 228 | 244 | 67,000 |
1998/06/30 | 225 | 232 | 220 | 230 | 33,000 |
1998/06/29 | 226 | 226 | 215 | 220 | 16,000 |
1998/06/26 | 221 | 225 | 216 | 225 | 21,000 |
1998/06/25 | 222 | 228 | 221 | 225 | 18,000 |
1998/06/24 | 225 | 225 | 217 | 220 | 17,000 |
1998/06/23 | 221 | 226 | 220 | 225 | 11,000 |
1998/06/22 | 218 | 227 | 217 | 221 | 34,000 |
1998/06/19 | 223 | 223 | 216 | 216 | 52,000 |
1998/06/18 | 215 | 231 | 211 | 211 | 198,000 |
1998/06/17 | 216 | 216 | 210 | 211 | 51,000 |
1998/06/16 | 211 | 211 | 201 | 211 | 44,000 |
1998/06/15 | 216 | 216 | 212 | 212 | 77,000 |
1998/06/12 | 211 | 215 | 210 | 211 | 178,000 |
1998/06/11 | 229 | 230 | 210 | 222 | 32,000 |
1998/06/10 | 247 | 247 | 244 | 244 | 2,000 |
1998/06/09 | 251 | 251 | 241 | 247 | 28,000 |
1998/06/08 | 259 | 259 | 251 | 251 | 7,000 |
1998/06/05 | 269 | 269 | 265 | 265 | 15,000 |
1998/06/04 | 262 | 269 | 261 | 269 | 12,000 |
1998/06/03 | 270 | 270 | 260 | 261 | 7,000 |
1998/06/02 | 261 | 266 | 251 | 251 | 12,000 |
1998/06/01 | 266 | 266 | 261 | 261 | 4,000 |
1998/05/29 | 265 | 265 | 265 | 265 | 3,000 |
1998/05/28 | 255 | 256 | 255 | 256 | 6,000 |
1998/05/27 | 261 | 261 | 256 | 256 | 7,000 |
1998/05/26 | 255 | 265 | 255 | 265 | 7,000 |
1998/05/25 | 255 | 260 | 255 | 255 | 4,000 |
1998/05/22 | 265 | 265 | 261 | 261 | 12,000 |
1998/05/21 | 261 | 265 | 261 | 265 | 13,000 |
1998/05/20 | 261 | 265 | 261 | 262 | 4,000 |
1998/05/19 | 251 | 265 | 250 | 260 | 31,000 |
1998/05/18 | 259 | 260 | 250 | 250 | 6,000 |
1998/05/14 | 254 | 265 | 254 | 265 | 12,000 |
1998/05/13 | 255 | 255 | 250 | 254 | 22,000 |
1998/05/12 | 256 | 256 | 254 | 254 | 11,000 |
1998/05/11 | 254 | 269 | 254 | 256 | 9,000 |
1998/05/08 | 278 | 278 | 260 | 260 | 12,000 |
1998/05/07 | 255 | 269 | 251 | 269 | 11,000 |
1998/05/06 | 280 | 280 | 260 | 269 | 9,000 |
1998/05/01 | 270 | 280 | 265 | 265 | 13,000 |
1998/04/30 | 262 | 262 | 261 | 261 | 11,000 |
1998/04/28 | 262 | 262 | 260 | 262 | 18,000 |
1998/04/27 | 270 | 274 | 270 | 272 | 9,000 |
1998/04/24 | 270 | 280 | 270 | 280 | 8,000 |
1998/04/23 | 275 | 275 | 273 | 275 | 7,000 |
1998/04/22 | 280 | 280 | 274 | 278 | 9,000 |
1998/04/21 | 276 | 290 | 276 | 285 | 14,000 |
1998/04/20 | 276 | 291 | 276 | 276 | 6,000 |
1998/04/17 | 280 | 284 | 279 | 283 | 9,000 |
1998/04/16 | 284 | 294 | 281 | 281 | 11,000 |
1998/04/15 | 282 | 283 | 280 | 283 | 6,000 |
1998/04/14 | 286 | 286 | 283 | 283 | 9,000 |
1998/04/13 | 285 | 299 | 285 | 286 | 8,000 |
1998/04/10 | 300 | 300 | 285 | 285 | 19,000 |
1998/04/09 | 300 | 300 | 285 | 300 | 13,000 |
1998/04/08 | 285 | 300 | 285 | 300 | 28,000 |
1998/04/07 | 270 | 280 | 270 | 280 | 22,000 |
1998/04/06 | 267 | 270 | 267 | 269 | 9,000 |
1998/04/03 | 270 | 277 | 260 | 261 | 48,000 |
1998/04/02 | 293 | 295 | 253 | 253 | 79,000 |
1998/04/01 | 305 | 310 | 296 | 296 | 45,000 |
1998/03/31 | 308 | 310 | 305 | 308 | 24,000 |
1998/03/30 | 328 | 328 | 310 | 310 | 16,000 |
1998/03/27 | 324 | 325 | 323 | 325 | 53,000 |
1998/03/26 | 319 | 325 | 319 | 324 | 17,000 |
1998/03/25 | 311 | 324 | 311 | 324 | 12,000 |
1998/03/24 | 321 | 325 | 320 | 321 | 24,000 |
1998/03/23 | 331 | 331 | 326 | 326 | 24,000 |
1998/03/20 | 311 | 316 | 310 | 316 | 12,000 |
1998/03/19 | 317 | 321 | 317 | 321 | 21,000 |
1998/03/18 | 313 | 320 | 313 | 317 | 32,000 |
1998/03/17 | 310 | 310 | 307 | 310 | 22,000 |
1998/03/16 | 305 | 310 | 301 | 308 | 44,000 |
1998/03/13 | 312 | 325 | 310 | 324 | 44,000 |
1998/03/12 | 319 | 319 | 313 | 313 | 21,000 |
1998/03/11 | 325 | 325 | 320 | 320 | 19,000 |
1998/03/10 | 330 | 330 | 325 | 326 | 10,000 |
1998/03/09 | 333 | 333 | 330 | 332 | 25,000 |
1998/03/06 | 327 | 330 | 325 | 329 | 36,000 |
1998/03/05 | 330 | 330 | 327 | 327 | 23,000 |
1998/03/04 | 342 | 342 | 330 | 331 | 8,000 |
1998/03/03 | 344 | 345 | 327 | 342 | 32,000 |
1998/03/02 | 338 | 350 | 338 | 344 | 62,000 |
1998/02/27 | 323 | 330 | 323 | 330 | 33,000 |
1998/02/26 | 315 | 320 | 315 | 320 | 12,000 |
1998/02/25 | 300 | 315 | 300 | 315 | 31,000 |
1998/02/24 | 313 | 315 | 310 | 312 | 11,000 |
1998/02/23 | 318 | 325 | 317 | 324 | 28,000 |
1998/02/20 | 311 | 317 | 311 | 317 | 14,000 |
1998/02/19 | 311 | 312 | 311 | 311 | 16,000 |
1998/02/18 | 311 | 327 | 311 | 320 | 18,000 |
1998/02/17 | 310 | 310 | 301 | 310 | 35,000 |
1998/02/16 | 305 | 318 | 305 | 315 | 32,000 |
1998/02/13 | 343 | 343 | 315 | 330 | 55,000 |
1998/02/12 | 355 | 356 | 341 | 343 | 66,000 |
1998/02/10 | 349 | 350 | 340 | 345 | 127,000 |
1998/02/09 | 315 | 340 | 315 | 339 | 85,000 |
1998/02/06 | 306 | 313 | 306 | 312 | 27,000 |
1998/02/05 | 297 | 305 | 291 | 301 | 31,000 |
1998/02/04 | 305 | 305 | 290 | 298 | 51,000 |
1998/02/03 | 307 | 317 | 305 | 305 | 46,000 |
1998/02/02 | 295 | 295 | 285 | 287 | 42,000 |
1998/01/30 | 324 | 324 | 295 | 295 | 152,000 |
1998/01/29 | 330 | 343 | 322 | 325 | 528,000 |
1998/01/28 | 286 | 315 | 285 | 315 | 315,000 |
1998/01/27 | 282 | 284 | 280 | 280 | 213,000 |
1998/01/26 | 240 | 287 | 240 | 272 | 326,000 |
1998/01/23 | 226 | 235 | 226 | 230 | 82,000 |
1998/01/22 | 228 | 234 | 226 | 226 | 62,000 |
1998/01/21 | 230 | 235 | 228 | 228 | 121,000 |
1998/01/20 | 225 | 228 | 221 | 228 | 37,000 |
1998/01/19 | 225 | 230 | 225 | 225 | 87,000 |
1998/01/16 | 210 | 225 | 210 | 220 | 74,000 |
1998/01/14 | 207 | 210 | 207 | 210 | 12,000 |
1998/01/13 | 207 | 210 | 206 | 209 | 21,000 |
1998/01/12 | 210 | 211 | 207 | 207 | 21,000 |
1998/01/09 | 212 | 215 | 210 | 215 | 23,000 |
1998/01/08 | 212 | 217 | 211 | 211 | 26,000 |
1998/01/07 | 214 | 215 | 212 | 212 | 10,000 |
1998/01/06 | 220 | 220 | 215 | 215 | 11,000 |
1998/01/05 | 230 | 230 | 212 | 220 | 16,000 |